Australia markets closed

Osprey Bitcoin Trust (OBTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.84+0.04 (+0.19%)
At close: 03:58PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202421.0521.2520.6420.8420.8422,263
26 Mar 202421.1521.1720.7420.8020.8017,372
25 Mar 202421.0021.5020.0021.1021.1022,605
22 Mar 202419.2219.9618.7319.9619.9632,961
21 Mar 202420.0020.1619.2519.5719.5731,328
20 Mar 202419.2319.8618.8519.7719.7733,208
19 Mar 202418.8019.7118.6519.4619.4663,143
18 Mar 202421.7421.7419.7520.0820.0837,763
15 Mar 202421.1021.5020.2121.0021.0028,969
14 Mar 202421.7321.8020.8120.8820.8833,752
13 Mar 202421.7622.1021.4821.9421.9446,653
12 Mar 202421.1821.9320.6121.5021.5035,265
11 Mar 202421.2621.9521.0221.5821.5854,274
08 Mar 202419.9820.8618.7120.6220.6263,501
07 Mar 202420.1320.2619.8720.0020.0043,626
06 Mar 202419.1020.1419.1020.0420.04101,480
05 Mar 202418.2820.4217.3018.4018.40404,122
04 Mar 202415.0616.1115.0215.9815.9888,042
01 Mar 202414.3814.7514.2814.7514.7546,611
29 Feb 202413.6214.3813.5814.3014.3057,859
28 Feb 202413.5014.4313.4613.6013.6076,482
27 Feb 202412.9313.5012.9113.3213.3247,741
26 Feb 202412.2313.2012.2313.0813.0854,601
23 Feb 202412.2012.3912.1112.3512.3512,530
22 Feb 202412.2912.4012.0612.2712.2719,383
21 Feb 202412.3712.3912.2012.3012.307,341
20 Feb 202412.6312.7612.0712.5012.5030,876
16 Feb 202412.7512.9512.2512.7712.7729,096
15 Feb 202413.1813.3412.8012.9112.9131,119
14 Feb 202412.6013.4512.6013.2413.2446,582
13 Feb 202411.5012.9911.3512.8512.8534,242
12 Feb 202413.1713.4813.0513.3213.3268,055
09 Feb 202412.9813.5012.7513.1913.1930,527
08 Feb 202413.1013.2012.6713.0213.0222,722
07 Feb 202412.5113.0912.5112.9312.9324,782
06 Feb 202412.4012.9412.4012.8812.8811,684
05 Feb 202412.9512.9511.6912.3612.3618,567
02 Feb 202412.8112.9812.7512.8512.8516,213
01 Feb 202412.8812.9512.8112.9112.9112,899
31 Jan 202412.7013.1012.7012.9012.9023,712
30 Jan 202412.8513.0012.5912.9712.9734,961
29 Jan 202412.5512.8412.1112.7612.7639,103
26 Jan 202411.5212.6011.5212.4712.4718,718
25 Jan 202411.7212.0111.5011.7511.7514,491
24 Jan 202411.2612.0011.2611.7411.7449,868
23 Jan 202411.2711.4310.7111.2211.2218,101
22 Jan 202411.4811.5911.2211.2911.2919,196
19 Jan 202411.1611.8911.1611.6111.6145,056
18 Jan 202411.0011.5711.0011.2511.2532,870
17 Jan 202411.7211.9011.3011.4511.4561,288
16 Jan 202412.6012.6011.5011.8511.8554,319
12 Jan 202412.7513.3712.0812.6812.6859,668
11 Jan 202413.2514.0012.8313.0613.06115,481
10 Jan 202412.8913.3012.6513.1913.1917,129
09 Jan 202413.4413.4412.6013.1713.1723,145
08 Jan 202411.9713.4611.9713.4213.4272,825
05 Jan 202412.8512.8612.2512.2612.2614,873
04 Jan 202412.1112.8412.1112.7512.7542,838
03 Jan 202412.7212.8312.0212.2712.2719,226
02 Jan 202411.9513.1111.9512.8312.8339,167
29 Dec 202312.2512.4811.9312.4312.4337,481
28 Dec 202312.3912.5012.2112.2812.2823,748
27 Dec 202312.1712.7411.8612.3912.3922,438
26 Dec 202312.7312.8812.0112.5512.5510,052
22 Dec 202312.6512.9012.5012.9012.9056,747
21 Dec 202312.5812.6912.5112.6012.605,839
20 Dec 202312.3012.7012.3012.5812.5841,279
19 Dec 202311.7812.3111.7812.2912.2915,263
18 Dec 202312.0312.0611.5112.0312.0316,961
15 Dec 202312.0112.0611.5312.0612.068,007
14 Dec 202312.2012.4912.0312.4912.497,862
13 Dec 202311.8912.3711.7812.3712.3713,246
12 Dec 202311.8111.9311.6811.7811.787,483
11 Dec 202312.5012.5011.5311.7511.7524,241
08 Dec 202312.3512.6912.2412.5312.5317,814
07 Dec 202312.7112.7111.3312.3212.3231,599
06 Dec 202313.2013.2012.5512.6012.6049,887
05 Dec 202312.5012.8012.3912.7912.7987,453
04 Dec 202312.1012.5912.1012.4912.4923,562
01 Dec 202311.4812.0911.4812.0912.0913,143
30 Nov 202311.3111.5011.3111.4811.489,354
29 Nov 202311.9111.9111.3111.3111.3127,740
28 Nov 202311.4612.1211.4011.9311.937,738
27 Nov 202312.1112.1111.3011.4311.4316,246
24 Nov 202311.6812.4811.6812.1112.1127,043
22 Nov 202311.0011.8011.0011.6611.6658,805
21 Nov 202311.3611.3611.0011.0011.0021,790
20 Nov 202311.0011.4111.0011.3611.367,640
17 Nov 202311.0011.2011.0011.2011.204,662
16 Nov 202311.0311.3811.0011.0111.0117,074
15 Nov 202311.0411.5211.0411.0611.0631,051
14 Nov 202311.1011.2710.7511.0111.0147,853
13 Nov 202311.5011.5011.0711.0811.0812,030
10 Nov 202311.2511.5011.1311.3611.3612,473
09 Nov 202311.4012.0011.1211.2011.2043,862
08 Nov 202310.7511.129.9111.1111.11114,057
07 Nov 20239.7910.789.6510.7710.77116,272
06 Nov 20239.4110.889.3210.0410.04127,153
03 Nov 20239.279.429.269.329.328,298
02 Nov 20239.339.338.729.289.2818,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...